Egis Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	109.50	110.50	109.00	109.50	94.325	188,075
2022-02-22	111.50	111.50	109.00	109.50	94.325	178,406
2022-02-21	112.50	113.00	111.50	111.50	96.048	108,541
2022-02-18	113.00	113.50	112.50	113.00	97.340	124,751
2022-02-17	113.50	116.00	113.00	113.50	97.770	360,635
2022-02-16	112.50	114.00	112.00	113.00	97.340	148,778
2022-02-15	113.50	113.50	111.50	111.50	96.048	140,868
2022-02-14	111.00	113.00	107.00	113.00	97.340	440,864
2022-02-11	114.00	115.00	110.50	111.00	95.617	320,009
2022-02-10	113.00	114.00	112.00	114.00	98.201	137,917
2022-02-09	112.50	112.50	111.50	112.50	96.909	89,997
2022-02-08	109.50	112.00	109.50	112.00	96.478	126,169
2022-02-07	109.00	111.00	109.00	110.00	94.755	196,867
2022-01-26	109.50	110.00	109.00	109.00	93.894	143,058
2022-01-25	109.00	110.50	108.50	109.50	94.325	157,174
2022-01-24	111.50	111.50	108.00	110.00	94.755	222,029
2022-01-21	111.50	113.00	111.00	112.00	96.478	284,903
2022-01-20	113.50	113.50	112.50	113.00	97.340	109,123
2022-01-19	112.50	114.50	112.00	113.50	97.770	256,791
2022-01-18	113.50	113.50	112.00	112.50	96.909	94,972
2022-01-17	111.50	113.00	111.50	113.00	97.340	112,248
2022-01-14	113.00	113.00	110.50	111.00	95.617	176,305
2022-01-13	113.00	113.50	112.00	112.50	96.909	129,609
2022-01-12	112.50	112.50	110.50	112.00	96.478	188,982
2022-01-11	113.50	113.50	111.50	111.50	96.048	171,677
2022-01-10	113.00	113.00	111.50	113.00	97.340	151,291
2022-01-07	114.00	114.50	111.00	112.00	96.478	330,403
2022-01-06	113.50	114.00	113.00	114.00	98.201	247,276
2022-01-05	115.00	115.50	114.00	114.00	98.201	287,982
2022-01-04	116.50	116.50	114.00	115.00	99.062	307,572
2022-01-03	118.00	118.00	115.00	115.50	99.493	241,351
2021-12-30	116.00	117.00	116.00	116.00	99.924	165,227
2021-12-29	115.50	116.00	115.00	116.00	99.924	187,906
2021-12-28	116.00	117.00	115.00	115.50	99.493	254,461
2021-12-27	117.00	117.00	114.50	115.50	99.493	264,879
2021-12-24	118.00	119.00	116.00	116.50	100.35	433,366
2021-12-23	120.00	121.00	118.00	118.00	101.65	692,240
2021-12-22	121.50	124.50	118.00	121.00	104.23	4,146,438
2021-12-21	115.00	121.00	114.00	121.00	104.23	2,853,148
2021-12-20	110.00	110.50	109.50	110.00	94.755	78,195
2021-12-17	110.50	110.50	109.50	110.50	95.186	117,703
2021-12-16	110.50	112.00	110.50	111.00	95.617	175,427
2021-12-15	110.50	110.50	109.50	110.00	94.755	139,453
2021-12-14	112.00	112.00	109.00	110.00	94.755	267,262
2021-12-13	112.00	112.50	111.00	111.50	96.048	142,125
2021-12-10	111.00	112.00	110.50	112.00	96.478	164,993
2021-12-09	111.50	112.00	111.00	111.00	95.617	136,688
2021-12-08	112.00	112.00	110.50	110.50	95.186	184,475
2021-12-07	111.00	111.50	109.50	110.50	95.186	225,945
2021-12-06	112.00	112.00	110.50	110.50	95.186	155,048
2021-12-03	112.00	113.00	112.00	112.50	96.909	118,700
2021-12-02	111.50	113.00	111.00	111.50	96.048	223,245
2021-12-01	109.50	112.00	109.50	111.50	96.048	215,785
2021-11-30	109.50	112.50	109.00	109.50	94.325	1,532,542
2021-11-29	110.00	111.00	108.50	109.00	93.894	407,882
2021-11-26	114.00	114.00	111.00	112.00	96.478	552,854
2021-11-25	116.50	116.50	114.00	114.50	98.632	267,792
2021-11-24	115.00	115.50	114.00	115.00	99.062	180,948
2021-11-23	116.50	116.50	114.50	114.50	98.632	266,661
2021-11-22	115.00	116.50	114.00	116.50	100.35	148,717

← NewerPage 20 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	2.7980 TWD
2022-07-14	10.0000 TWD
2021-07-30	15.0000 TWD
2020-08-03	9.0007 TWD
2019-07-05	8.0927 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.